Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commnication Services Index Bear 3X Direxion (NY: MUTE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2020 45.65 45.65 0 +0.00(+0.00%)
Oct 15, 2020 45.83 45.83 45.83 45.83 1,365 +1.12(+2.50%)
Oct 14, 2020 44.72 44.72 44.72 44.72 916 +1.54(+3.57%)
Oct 13, 2020 43.18 43.18 43.18 43.18 24 -0.16(-0.38%)
Oct 12, 2020 43.34 43.34 43.34 43.34 1,714 -3.84(-8.13%)
Oct 09, 2020 47.25 47.25 47.18 47.18 1,500 -0.85(-1.76%)
Oct 08, 2020 48.95 48.99 48.02 48.02 2,038 -1.73(-3.48%)
Oct 07, 2020 49.75 49.75 49.75 49.75 3,668 -1.17(-2.29%)
Oct 06, 2020 50.90 50.92 49.85 50.92 2,589 +2.89(+6.02%)
Oct 05, 2020 49.02 49.02 48.03 48.03 3,110 -2.41(-4.78%)
Oct 02, 2020 50.44 50.44 50.44 50.44 100 +2.74(+5.74%)
Oct 01, 2020 47.70 47.70 47.70 47.70 2,553 -1.82(-3.68%)
Sep 30, 2020 49.53 49.53 49.53 49.53 624 -0.29(-0.58%)
Sep 29, 2020 49.81 49.81 49.81 49.81 635 -0.48(-0.96%)
Sep 28, 2020 49.86 50.30 49.85 50.30 2,011 -1.81(-3.48%)
Sep 25, 2020 52.11 52.11 52.11 52.11 1,500 -2.30(-4.23%)
Sep 24, 2020 55.63 55.65 54.41 54.41 4,516 -0.44(-0.80%)
Sep 23, 2020 54.85 54.85 54.85 54.85 218 +4.00(+7.86%)
Sep 22, 2020 52.55 52.55 50.86 50.86 2,480 -3.53(-6.50%)
Sep 21, 2020 55.20 56.01 54.39 54.39 1,424 +2.09(+3.99%)
Sep 18, 2020 52.14 54.24 52.11 52.31 4,100 +1.15(+2.25%)
Sep 17, 2020 51.15 51.15 51.15 51.15 28 +2.81(+5.82%)
Sep 16, 2020 46.06 48.34 46.06 48.34 402 +1.38(+2.95%)
Sep 15, 2020 46.96 46.96 46.96 46.96 434 -2.54(-5.12%)
Sep 14, 2020 48.47 49.49 48.47 49.49 652 -0.52(-1.05%)
Sep 11, 2020 49.04 51.09 49.03 50.02 1,900 +0.58(+1.18%)
Sep 10, 2020 49.36 49.85 49.36 49.43 1,064 +2.37(+5.03%)
Sep 09, 2020 46.52 47.07 46.52 47.07 640 -2.30(-4.65%)
Sep 08, 2020 47.85 49.36 47.85 49.36 1,418 +3.79(+8.32%)
Sep 04, 2020 48.98 48.98 43.73 45.57 3,000 +2.32(+5.37%)
Sep 03, 2020 41.55 44.25 41.55 43.25 409 +4.00(+10.18%)
Sep 02, 2020 39.25 39.25 39.25 39.25 91 -2.94(-6.96%)
Sep 01, 2020 42.39 42.39 41.90 42.19 1,307 -0.61(-1.43%)
Aug 31, 2020 42.80 42.80 42.67 42.80 683 +0.32(+0.76%)
Aug 28, 2020 42.45 42.57 42.45 42.48 1,300 +38.21(+894.74%)
Aug 27, 2020 4.250 4.290 4.210 4.270 15,325 +0.14(+3.51%)
Aug 26, 2020 4.430 4.430 4.125 4.125 10,889 -0.47(-10.27%)
Aug 25, 2020 4.680 4.680 4.598 4.598 1,434 -0.15(-3.17%)
Aug 24, 2020 4.810 4.810 4.680 4.748 2,068 -0.16(-3.35%)
Aug 21, 2020 4.895 4.913 4.890 4.913 1,200 +0.08(+1.57%)
Aug 20, 2020 4.890 4.890 4.837 4.837 247 -0.20(-3.93%)
Aug 19, 2020 4.990 5.034 4.890 5.034 993 +0.04(+0.87%)
Aug 18, 2020 5.060 5.100 4.991 4.991 3,921 -0.14(-2.76%)
Aug 17, 2020 5.110 5.133 5.110 5.133 211 -0.02(-0.34%)
Aug 14, 2020 5.170 5.170 5.151 5.151 300 +0.01(+0.19%)
Aug 13, 2020 5.110 5.141 5.110 5.141 839 -0.09(-1.70%)
Aug 12, 2020 5.190 5.229 5.180 5.229 1,126 -0.20(-3.62%)
Aug 11, 2020 5.150 5.430 5.140 5.426 4,395 +0.23(+4.46%)
Aug 10, 2020 5.160 5.194 5.160 5.194 400 +0.05(+0.97%)
Aug 07, 2020 5.000 5.144 5.000 5.144 500 +0.01(+0.28%)
Aug 06, 2020 5.580 5.580 5.121 5.130 2,423 -0.43(-7.81%)
Aug 05, 2020 5.475 5.570 5.475 5.565 1,987 +0.01(+0.13%)
Aug 04, 2020 5.554 5.557 5.552 5.557 457 -0.07(-1.31%)
Aug 03, 2020 5.600 5.700 5.595 5.631 6,199 -0.08(-1.35%)
Jul 31, 2020 5.750 5.770 5.708 5.708 2,700 -0.18(-3.13%)
Jul 30, 2020 5.893 5.893 5.893 5.893 26 -0.07(-1.21%)
Jul 29, 2020 6.000 6.000 5.920 5.965 1,259 -0.16(-2.54%)
Jul 28, 2020 5.980 6.120 5.930 6.120 2,811 +0.16(+2.72%)
Jul 27, 2020 5.960 5.960 5.958 5.958 1,363 -0.12(-1.93%)
Jul 24, 2020 6.220 6.220 6.040 6.075 2,900 +0.02(+0.27%)
Jul 23, 2020 5.715 6.130 5.715 6.059 3,730 +0.31(+5.32%)
Jul 22, 2020 5.764 5.764 5.753 5.753 280 -0.02(-0.42%)
Jul 21, 2020 5.680 5.777 5.680 5.777 515 +0.11(+1.90%)
Jul 20, 2020 5.669 5.669 5.669 5.669 188 -0.23(-3.98%)
Jul 17, 2020 5.921 5.935 5.900 5.904 2,000 +0.04(+0.75%)
Jul 16, 2020 6.030 6.030 5.860 5.860 6,120 -0.04(-0.68%)
Jul 15, 2020 5.960 5.960 5.890 5.900 4,151 -0.09(-1.56%)
Jul 14, 2020 6.200 6.369 5.994 5.994 3,478 -0.21(-3.33%)
Jul 13, 2020 5.760 6.200 5.680 6.200 4,572 +0.37(+6.34%)
Jul 10, 2020 6.230 6.230 5.830 5.830 200 -0.33(-5.30%)
Jul 09, 2020 6.060 6.333 6.060 6.157 2,243 -0.03(-0.54%)
Jul 08, 2020 6.300 6.400 6.155 6.190 5,857 -0.15(-2.41%)
Jul 07, 2020 6.300 6.343 6.080 6.343 30,322 +0.03(+0.52%)
Jul 06, 2020 6.540 6.540 6.288 6.310 11,306 -0.38(-5.68%)
Jul 02, 2020 6.510 6.730 6.510 6.690 10,000 +0.04(+0.60%)
Jul 01, 2020 7.160 7.160 6.600 6.650 3,129 -0.50(-6.99%)
Jun 30, 2020 7.480 7.480 7.140 7.150 8,200 -0.33(-4.36%)
Jun 29, 2020 8.000 8.070 7.476 7.476 42,222 -0.39(-5.01%)
Jun 26, 2020 7.270 7.870 7.260 7.870 18,400 +0.93(+13.42%)
Jun 25, 2020 7.030 7.220 6.939 6.939 1,581 -0.10(-1.48%)
Jun 24, 2020 7.000 7.090 6.980 7.043 4,385 +0.48(+7.27%)
Jun 23, 2020 6.390 6.565 6.390 6.565 1,107 -0.15(-2.23%)
Jun 22, 2020 6.740 6.830 6.710 6.715 3,495 -0.04(-0.52%)
Jun 19, 2020 6.530 6.750 6.530 6.750 900 +0.04(+0.59%)
Jun 18, 2020 6.860 6.860 6.711 6.711 1,378 -0.05(-0.80%)
Jun 17, 2020 6.920 6.920 6.690 6.765 2,803 -0.08(-1.15%)
Jun 16, 2020 6.610 6.844 6.610 6.844 7,261 -0.15(-2.20%)
Jun 15, 2020 7.690 7.690 6.937 6.998 9,367 -0.27(-3.78%)
Jun 12, 2020 7.500 7.670 7.273 7.273 3,100 -0.22(-2.93%)
Jun 11, 2020 7.010 7.510 6.970 7.492 10,424 +0.92(+13.93%)
Jun 10, 2020 6.655 6.655 6.576 6.576 1,577 +0.04(+0.65%)
Jun 09, 2020 6.550 6.620 6.480 6.534 3,288 +0.02(+0.33%)
Jun 08, 2020 6.850 6.850 6.513 6.513 2,511 -0.38(-5.48%)
Jun 05, 2020 6.780 6.890 6.760 6.890 1,200 -0.39(-5.41%)
Jun 04, 2020 7.284 7.284 7.284 7.284 82 +0.20(+2.82%)
Jun 03, 2020 7.118 7.118 7.010 7.084 6,984 -0.07(-0.96%)
Jun 02, 2020 7.385 7.385 7.150 7.153 2,951 -0.07(-0.99%)
Jun 01, 2020 7.225 7.225 7.225 7.225 249 -0.24(-3.16%)
May 29, 2020 7.720 7.785 7.461 7.461 3,800 -0.13(-1.76%)
May 28, 2020 7.560 7.600 7.420 7.594 18,974 +0.16(+2.18%)
May 27, 2020 7.530 7.966 7.432 7.432 1,623 -0.14(-1.88%)
May 26, 2020 7.120 7.574 7.120 7.574 30,169 -0.05(-0.65%)
May 22, 2020 7.790 7.880 7.624 7.624 2,700 -0.16(-2.04%)
May 21, 2020 7.600 7.782 7.600 7.782 6,388 +0.15(+2.01%)
May 20, 2020 8.010 8.010 7.600 7.629 4,211 -0.65(-7.87%)
May 19, 2020 8.110 8.280 8.110 8.280 236 +0.03(+0.33%)
May 18, 2020 8.612 8.612 8.253 8.253 1,476 -0.60(-6.75%)
May 15, 2020 9.540 9.540 8.850 8.850 1,300 -0.46(-4.95%)
May 14, 2020 10.02 10.02 9.310 9.310 27,659 -0.27(-2.85%)
May 13, 2020 9.310 9.840 9.310 9.584 4,153 +0.54(+6.02%)
May 12, 2020 8.900 9.040 8.900 9.040 767 +0.51(+6.00%)
May 11, 2020 8.710 8.710 8.510 8.528 771 -0.12(-1.41%)
May 08, 2020 8.590 8.650 8.590 8.650 2,500 -0.48(-5.31%)
May 07, 2020 9.220 9.220 9.135 9.135 1,970 -0.47(-4.89%)
May 06, 2020 9.600 9.605 9.600 9.605 367 +0.07(+0.75%)
May 05, 2020 9.540 9.540 9.288 9.534 1,069 -0.21(-2.14%)
May 04, 2020 9.950 10.16 9.742 9.742 3,546 -0.19(-1.94%)
May 01, 2020 9.970 10.07 9.670 9.934 20,400 +0.39(+4.13%)
Apr 30, 2020 9.300 9.710 9.240 9.540 41,248 +0.18(+1.88%)
Apr 29, 2020 9.706 9.706 9.270 9.364 5,213 -1.64(-14.88%)
Apr 28, 2020 10.32 11.00 10.32 11.00 6,768 +0.58(+5.58%)
Apr 27, 2020 10.52 10.52 10.37 10.42 2,994 -0.32(-2.94%)
Apr 24, 2020 11.22 11.22 10.73 10.73 4,800 -0.45(-3.99%)
Apr 23, 2020 11.02 11.18 10.80 11.18 25,565 -0.15(-1.33%)
Apr 22, 2020 11.40 11.43 11.33 11.33 563 -0.97(-7.89%)
Apr 21, 2020 11.83 12.62 11.83 12.30 6,527 +1.06(+9.40%)
Apr 20, 2020 10.96 11.24 10.96 11.24 842 +0.19(+1.70%)
Apr 17, 2020 11.18 11.19 11.06 11.06 2,000 -0.37(-3.22%)
Apr 16, 2020 11.82 11.82 11.42 11.42 3,718 -0.22(-1.91%)
Apr 15, 2020 11.47 11.65 11.43 11.65 3,669 +0.30(+2.61%)
Apr 14, 2020 11.65 12.28 11.27 11.35 31,442 -0.92(-7.50%)
Apr 13, 2020 12.37 12.82 12.27 12.27 1,410 -0.13(-1.04%)
Apr 09, 2020 12.10 12.57 12.03 12.40 3,500 -0.26(-2.06%)
Apr 08, 2020 13.44 13.44 12.65 12.66 4,125 -0.77(-5.77%)
Apr 07, 2020 12.86 13.52 12.63 13.43 3,287 -0.28(-2.07%)
Apr 06, 2020 15.21 15.59 13.72 13.72 1,833 -3.57(-20.66%)
Apr 03, 2020 16.30 17.70 16.30 17.29 1,100 +0.95(+5.80%)
Apr 02, 2020 17.01 17.02 16.21 16.34 1,735 -0.65(-3.80%)
Apr 01, 2020 16.57 16.99 16.18 16.99 4,379 +1.88(+12.43%)
Mar 31, 2020 14.81 15.11 14.43 15.11 698 +0.08(+0.54%)
Mar 30, 2020 16.82 16.82 15.03 15.03 5,984 -1.95(-11.46%)
Mar 27, 2020 16.59 16.97 16.59 16.97 1,400 +1.86(+12.33%)
Mar 26, 2020 17.60 17.60 15.11 15.11 2,854 -3.12(-17.13%)
Mar 25, 2020 17.50 18.52 16.00 18.23 4,157 +0.60(+3.38%)
Mar 24, 2020 18.18 19.36 17.64 17.64 2,298 -3.40(-16.16%)
Mar 23, 2020 21.94 23.08 20.30 21.04 5,204 -0.58(-2.66%)
Mar 20, 2020 18.99 21.61 18.49 21.61 3,201 +2.53(+13.27%)
Mar 19, 2020 20.99 21.52 17.60 19.08 6,557 -3.45(-15.32%)
Mar 18, 2020 21.13 22.99 20.05 22.53 4,734 +3.71(+19.73%)
Mar 17, 2020 20.49 20.49 18.72 18.82 3,028 -2.37(-11.18%)
Mar 16, 2020 21.08 22.99 18.51 21.19 10,478 +5.34(+33.72%)
Mar 13, 2020 17.51 20.64 15.84 15.84 9,503 -5.26(-24.92%)
Mar 12, 2020 19.37 21.10 18.42 21.10 2,884 +4.43(+26.53%)
Mar 11, 2020 16.28 17.28 15.92 16.68 3,840 +1.68(+11.23%)
Mar 10, 2020 15.63 17.40 14.99 15.00 3,826 -2.34(-13.51%)
Mar 09, 2020 17.62 17.62 16.08 17.34 9,840 +2.80(+19.30%)
Mar 06, 2020 15.17 15.24 14.53 14.53 4,101 +0.63(+4.52%)
Mar 05, 2020 13.35 13.90 13.30 13.90 4,822 +1.35(+10.79%)
Mar 04, 2020 13.39 13.57 12.55 12.55 2,587 -1.42(-10.15%)
Mar 03, 2020 13.03 13.99 12.45 13.97 3,581 +1.12(+8.72%)
Mar 02, 2020 13.67 14.42 12.85 12.85 2,261 -1.68(-11.54%)
Feb 28, 2020 15.76 15.76 14.52 14.52 5,101 +0.35(+2.48%)
Feb 27, 2020 13.68 14.17 13.17 14.17 4,790 +1.41(+11.04%)
Feb 26, 2020 12.46 12.85 12.09 12.76 8,068 +0.03(+0.25%)
Feb 25, 2020 11.91 12.73 11.89 12.73 5,641 +0.96(+8.13%)
Feb 24, 2020 11.64 11.97 11.60 11.77 4,243 +1.06(+9.93%)
Feb 21, 2020 10.71 10.71 10.71 10.71 100 +0.49(+4.75%)
Feb 20, 2020 10.22 10.22 10.22 10.22 0 +0.29(+2.95%)
Feb 19, 2020 9.966 9.986 9.931 9.931 202 -0.14(-1.39%)
Feb 18, 2020 10.16 10.16 10.07 10.07 109 -0.20(-1.92%)
Feb 14, 2020 10.30 10.32 10.27 10.27 400 -0.06(-0.57%)
Feb 13, 2020 10.35 10.35 10.33 10.33 402 +0.01(+0.08%)
Feb 12, 2020 10.61 10.61 10.32 10.32 1,030 -0.41(-3.79%)
Feb 11, 2020 10.71 10.73 10.71 10.73 100 +0.01(+0.10%)
Feb 10, 2020 10.91 10.93 10.71 10.71 1,474 -0.16(-1.52%)
Feb 07, 2020 10.88 10.88 10.88 10.88 100 +0.03(+0.30%)
Feb 06, 2020 10.89 10.89 10.85 10.85 615 -0.47(-4.20%)
Feb 05, 2020 11.32 11.32 11.32 11.32 16 -0.03(-0.26%)
Feb 04, 2020 11.62 11.62 11.35 11.35 150 -0.32(-2.74%)
Feb 03, 2020 11.90 11.90 11.66 11.67 1,921 -0.42(-3.48%)
Jan 31, 2020 12.13 12.16 12.09 12.09 1,900 +0.52(+4.52%)
Jan 30, 2020 11.57 11.57 11.57 11.57 84 +0.38(+3.37%)
Jan 29, 2020 11.29 11.29 11.19 11.19 864 +0.07(+0.63%)
Jan 28, 2020 11.12 11.12 11.12 11.12 31 -0.43(-3.74%)
Jan 27, 2020 11.55 11.66 11.51 11.55 3,595 +0.53(+4.82%)
Jan 24, 2020 11.02 11.02 11.02 11.02 100 +0.36(+3.38%)
Jan 23, 2020 10.66 10.66 10.66 10.66 9 +0.16(+1.50%)
Jan 22, 2020 10.51 10.51 10.51 10.51 0 +0.00(+0.03%)
Jan 21, 2020 10.53 10.53 10.50 10.50 100 +0.03(+0.32%)
Jan 17, 2020 10.47 10.47 10.47 10.47 0 -0.27(-2.53%)
Jan 16, 2020 10.83 10.83 10.74 10.74 1,381 -0.29(-2.63%)
Jan 15, 2020 11.04 11.06 11.03 11.03 1,951 -0.10(-0.87%)
Jan 14, 2020 11.14 11.14 11.13 11.13 509 +0.10(+0.87%)
Jan 13, 2020 11.16 11.28 11.03 11.03 2,886 -0.32(-2.78%)
Jan 10, 2020 11.24 11.35 11.24 11.35 600 +0.10(+0.92%)
Jan 09, 2020 11.24 11.24 11.24 11.24 0 -0.14(-1.25%)
Jan 08, 2020 11.39 11.39 11.39 11.39 117 -0.24(-2.06%)
Jan 07, 2020 11.63 11.63 11.63 11.63 144 -0.05(-0.46%)
Jan 06, 2020 12.46 12.46 11.68 11.68 1,510 -0.45(-3.72%)
Jan 03, 2020 12.10 12.13 12.10 12.13 800 +0.16(+1.32%)
Jan 02, 2020 12.13 12.13 11.97 11.97 101 -0.38(-3.10%)
Dec 31, 2019 12.43 12.43 12.35 12.35 100 -0.09(-0.74%)
Dec 30, 2019 11.98 12.45 11.98 12.45 1,250 +0.41(+3.43%)
Dec 27, 2019 11.93 12.08 11.93 12.03 2,400 +0.05(+0.40%)
Dec 26, 2019 11.99 11.99 11.99 11.99 100 -0.28(-2.26%)
Dec 24, 2019 12.26 12.26 12.26 12.26 100 +0.03(+0.22%)
Dec 23, 2019 12.11 12.24 12.10 12.24 289 +0.12(+0.96%)
Dec 20, 2019 12.19 12.19 12.12 12.12 100 -0.16(-1.28%)
Dec 19, 2019 12.47 12.47 12.28 12.28 517 -0.30(-2.35%)
Dec 18, 2019 12.53 12.57 12.48 12.57 726 -0.27(-2.07%)
Dec 17, 2019 12.84 12.84 12.84 12.84 0 +0.01(+0.05%)
Dec 16, 2019 12.83 12.83 12.83 12.83 0 -0.41(-3.07%)
Dec 13, 2019 13.24 13.24 13.24 13.24 0 +0.12(+0.95%)
Dec 12, 2019 13.20 13.20 13.11 13.11 271 -0.05(-0.36%)
Dec 11, 2019 13.16 13.16 13.16 13.16 337 -0.21(-1.59%)
Dec 10, 2019 13.37 13.37 13.37 13.37 1 +0.16(+1.24%)
Dec 09, 2019 13.21 13.21 13.21 13.21 0 +0.13(+1.01%)
Dec 06, 2019 13.08 13.08 13.08 13.08 100 -0.23(-1.73%)
Dec 05, 2019 13.42 13.42 13.31 13.31 366 -0.14(-1.04%)
Dec 04, 2019 13.34 13.44 13.34 13.44 610 -0.21(-1.51%)
Dec 03, 2019 14.02 14.03 13.65 13.65 1,146 +0.08(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.